Skyworks Solutions, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	4.180	4.180	3.810	3.970	3.108	9,281,300
2008-12-02	4.470	4.760	4.170	4.350	3.406	8,429,500
2008-12-01	5.250	5.390	5.160	5.180	4.055	2,481,800
2008-11-28	5.370	5.400	5.220	5.390	4.220	530,100
2008-11-26	4.730	5.460	4.650	5.450	4.267	2,290,800
2008-11-25	4.870	4.880	4.540	4.770	3.734	2,488,000
2008-11-24	4.570	4.800	4.450	4.780	3.742	2,098,800
2008-11-21	4.350	4.470	4.070	4.460	3.492	3,813,700
2008-11-20	4.380	4.600	4.260	4.340	3.398	3,241,500
2008-11-19	4.850	4.900	4.440	4.460	3.492	2,031,100
2008-11-18	5.050	5.110	4.720	4.860	3.805	3,351,400
2008-11-17	5.240	5.350	4.980	5.050	3.954	2,587,600
2008-11-14	5.740	5.750	5.060	5.290	4.142	5,617,500
2008-11-13	5.690	6.140	5.340	6.130	4.799	2,749,800
2008-11-12	5.810	5.950	5.650	5.700	4.463	2,988,200
2008-11-11	6.130	6.130	5.870	5.880	4.603	2,316,800
2008-11-10	6.380	6.390	6.000	6.120	4.791	3,323,900
2008-11-07	7.120	7.120	5.910	6.300	4.932	6,745,500
2008-11-06	7.000	7.030	6.410	6.420	5.026	5,516,500
2008-11-05	7.100	7.320	6.960	7.100	5.559	4,748,800
2008-11-04	7.090	7.350	6.950	7.180	5.621	2,064,700
2008-11-03	7.100	7.190	6.840	6.960	5.449	2,251,900
2008-10-31	6.760	7.200	6.470	7.130	5.582	3,119,400
2008-10-30	6.570	7.130	6.570	6.850	5.363	3,362,600
2008-10-29	5.970	6.870	5.970	6.600	5.167	3,777,900
2008-10-28	6.180	6.270	5.790	6.190	4.846	3,103,800
2008-10-27	6.090	6.300	5.890	5.990	4.690	2,862,100
2008-10-24	5.480	6.290	5.450	6.160	4.823	3,134,500
2008-10-23	6.270	6.270	5.600	5.840	4.572	6,008,600
2008-10-22	6.320	6.650	6.060	6.160	4.823	3,103,000
2008-10-21	6.520	6.590	6.190	6.380	4.995	2,797,400
2008-10-20	6.480	6.680	6.450	6.670	5.222	1,462,700
2008-10-17	6.430	6.850	6.310	6.380	4.995	3,953,600
2008-10-16	6.130	6.580	5.930	6.550	5.128	4,979,500
2008-10-15	6.700	6.770	5.960	5.970	4.674	3,693,300
2008-10-14	7.200	7.220	6.650	6.790	5.316	3,282,600
2008-10-13	6.850	7.030	6.620	7.000	5.480	2,895,000
2008-10-10	6.050	6.810	5.450	6.480	5.073	7,386,600
2008-10-09	6.730	6.950	6.250	6.340	4.964	4,697,600
2008-10-08	6.670	7.300	6.340	6.580	5.151	7,168,000
2008-10-07	7.440	7.540	6.840	6.850	5.363	3,221,900
2008-10-06	7.400	7.550	6.870	7.510	5.880	5,600,200
2008-10-03	7.490	7.860	7.460	7.470	5.848	5,150,000
2008-10-02	8.190	8.230	7.430	7.500	5.872	4,558,600
2008-10-01	8.400	8.420	8.170	8.270	6.475	2,585,000
2008-09-30	8.130	8.400	7.890	8.360	6.545	2,775,700
2008-09-29	8.260	8.290	7.810	8.040	6.295	9,364,700
2008-09-26	8.250	8.450	7.970	8.410	6.584	6,291,200
2008-09-25	8.360	8.710	8.320	8.460	6.623	5,670,100
2008-09-24	8.710	8.820	8.530	8.550	6.694	3,224,000
2008-09-23	8.690	8.960	8.520	8.630	6.756	3,602,100
2008-09-22	8.990	9.270	8.710	8.710	6.819	4,554,400
2008-09-19	8.920	9.240	8.650	8.990	7.038	6,862,200
2008-09-18	8.570	8.760	7.700	8.450	6.616	11,746,000
2008-09-17	8.540	8.790	8.410	8.420	6.592	9,895,900
2008-09-16	7.990	8.780	7.570	8.710	6.819	9,664,500
2008-09-15	8.010	8.420	7.990	8.050	6.302	3,947,200
2008-09-12	8.490	8.560	8.270	8.410	6.584	2,799,100
2008-09-11	8.360	8.730	8.240	8.510	6.662	5,272,400
2008-09-10	8.080	8.700	8.070	8.520	6.670	8,863,500

← NewerPage 76 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-04-20	2:1
1999-02-19	3:2

Dividends

Ex-date	Amount
2026-05-26	0.7100 USD
2026-02-24	0.7100 USD
2025-11-18	0.7100 USD
2025-08-26	0.7100 USD
2025-05-27	0.7000 USD
2025-02-24	0.7000 USD
2024-12-03	0.7000 USD
2024-08-20	0.7000 USD
2024-05-20	0.6800 USD
2024-02-16	0.6800 USD
2023-11-20	0.6800 USD
2023-08-28	0.6800 USD
2023-05-26	0.6200 USD
2023-02-27	0.6200 USD
2022-11-21	0.6200 USD
2022-08-24	0.6200 USD
2022-05-23	0.5600 USD
2022-02-18	0.5600 USD
2021-11-22	0.5600 USD
2021-08-16	0.5600 USD
2021-05-17	0.5000 USD
2021-02-12	0.5000 USD
2020-11-18	0.5000 USD
2020-08-10	0.5000 USD
2020-05-20	0.4400 USD
2020-02-10	0.4400 USD
2019-12-02	0.4400 USD
2019-08-26	0.4400 USD
2019-05-20	0.3800 USD
2019-02-25	0.3800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.